CollectAI

close-nasdaq_etfs

2026/02/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260225 0 95.44 95.44 94.98 94.98 1200 94.98 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260225 0 107.71 107.85 107.18 107.7 706100 107.7 down down correct
ACWI.US iShares Trust 20260225 0 148.17 148.75 147.97 148.65 4710400 148.65 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260225 0 74.66 74.92 74.49 74.84 1507400 74.84 up up correct
AGNG.US Global X Aging Population ETF 20260225 0 38.3 38.49 38.25 38.428 10400 38.428 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260225 0 22.57 22.57 22.5 22.52 30000 22.52 down down correct
AIA.US iShares Trust 20260225 0 119.17 119.2 118.2 118.91 220900 118.91 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260225 0 50.06 50.59 50.01 50.55 1390400 50.55 up up correct
AIRR.US First Trust Exchange 20260225 0 121.33 121.6 118.25 118.99 750800 118.99 down down correct
ALTY.US Global X Funds 20260225 0 12.58 12.58 12.4401 12.4924 16556 12.4132 down down correct
ANGL.US VanEck Vectors ETF Trust 20260225 0 29.7 29.73 29.69 29.71 706699 29.5691 up up correct
AQWA.US Global X Funds 20260225 0 20.87 20.88 20.55 20.803 36000 20.803 down down correct
BBH.US VanEck Vectors Biotech ETF 20260225 0 198 198 196.55 196.57 18300 196.57 down down correct
BGRN.US iShares Trust 20260225 0 48.27 48.315 48.26 48.28 14018 48.1118 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260225 0 89.52 90.91 87.93 87.93 15300 87.93 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260225 0 8.31 8.45 8.31 8.44 11000 8.44 up up correct
BJK.US VanEck Vectors Gaming ETF 20260225 0 36.38 36.44 36.31 36.44 2700 36.44 up up correct
BKCH.US Global X Blockchain ETF 20260225 0 66.9 67.811 65.98 66.32 42000 66.32 down down correct
BLCN.US Siren ETF Trust 20260225 0 22.49 23.415 22.49 22.845 19900 22.845 up up correct
BND.US Vanguard Bond Index Funds 20260225 0 74.88 74.97 74.87 74.91 7001983 74.683 up up correct
BNDW.US Vanguard Total World Bond ETF 20260225 0 69.65 69.6974 69.63 69.65 120197 69.4737
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260225 0 49.03 49.07 49.03 49.03 7458970 48.9303
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260225 0 39.58 39.778 39.483 39.66 774800 39.66 up down incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260225 0 19.54 19.55 19.54 19.54 660000 19.54
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260225 0 19.72 19.72 19.71 19.71 535600 19.71 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260225 0 20.59 20.59 20.58 20.58 849600 20.58 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260225 0 18.87 18.88 18.865 18.87 382100 18.87
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260225 0 16.98 16.98 16.96 16.97 330700 16.97 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260225 0 16.76 16.77 16.75 16.75 278600 16.75 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260225 0 23.24 23.25 23.24 23.25 121700 23.25 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260225 0 22.54 22.556 22.52 22.53 100400 22.53 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260225 0 21.97 21.97 21.955 21.97 170700 21.97
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260225 0 21.3 21.3 21.28 21.3 70300 21.3
BSMQ.US Invesco Exchange 20260225 0 23.625 23.69 23.625 23.656 50300 23.656 up up correct
BSMR.US Invesco Exchange 20260225 0 23.787 23.8 23.74 23.795 46800 23.795 up up correct
BSMS.US Invesco Exchange 20260225 0 23.66 23.67 23.654 23.655 27300 23.655 down down correct
BSMT.US Invesco Exchange 20260225 0 23.36 23.362 23.29 23.35 25400 23.35 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260225 0 22.269 22.28 22.26 22.275 28000 22.275 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260225 0 21.4 21.41 21.37 21.393 28100 21.393 down down correct
BUG.US Global X Funds 20260225 0 24.51 24.98 24.15 24.98 1574500 24.98 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260225 0 89.46 90.04 89.46 89.86 4300 89.86 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260225 0 82.92 83.38 82.92 83.338 26900 83.338 up up correct
CDC.US Victory Portfolios II 20260225 0 73.5 73.5 72.72 73.2556 10637 73.0049 down down correct
CDL.US Victory Portfolios II 20260225 0 76.59 76.59 75.84 76.4705 5066 76.2097 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260225 0 40.18 40.415 40.18 40.4086 3007 40.4086 up down incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260225 0 96.0718 96.26 96.05 96.1935 5421 96.0403 up up correct
CFO.US Victory Portfolios II 20260225 0 77.53 77.991 77.53 77.97 6898 77.8458 up up correct
CIBR.US First Trust Exchange 20260225 0 61.885 62.73 61.31 62.71 1685600 62.71 up up correct
CLOU.US Global X Funds 20260225 0 18.57 18.83 18.44 18.8 118000 18.8 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260225 0 27.68 27.84 27.63 27.7268 196972 27.7268 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260225 0 63.66 63.66 62.64 63.4112 4710 63.0822 down down correct
CTEC.US Global X Funds 20260225 0 63.14 63.14 61.5847 61.5847 3901 61.5847 down down correct
CXSE.US WisdomTree Trust 20260225 0 40.62 40.77 40.39 40.71 83500 40.71 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260225 0 30.58 30.69 30.38 30.618 2200 30.618 up up correct
DAPP.US VanEck Vectors ETF Trust 20260225 0 16.39 16.81 16.25 16.5 1309600 16.5 up up correct
DAX.US Global X DAX Germany ETF 20260225 0 47.03 47.28 47 47.244 18200 47.244 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260225 0 8.67 8.85 8.6601 8.83 29409 8.83 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260225 0 42.93 43.37 42.93 43.325 900 43.325 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260225 0 43.064 43.16 43.06 43.137 3900 43.137 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260225 0 37.11 37.11 36.76 37.001 10100 37.001 down down correct
DGRS.US WisdomTree Trust 20260225 0 55.45 55.69 54.91 55.69 13500 55.69 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260225 0 93.42 93.61 93.19 93.54 613600 93.54 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260225 0 82.3 82.462 82.025 82.391 15400 82.391 up down incorrect
DRIV.US Global X Funds 20260225 0 33.52 33.75 33.44 33.631 73300 33.631 up down incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260225 0 36.64 36.96 36.57 36.89 1000 36.89 up up correct
DVOL.US First Trust Exchange 20260225 0 36.58 36.77 36.58 36.76 21700 36.76 up up correct
DVY.US iShares Trust 20260225 0 155.84 156.27 154.41 156.15 251200 156.15 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260225 0 103.52 103.96 103.25 103.43 9400 103.43 down down correct
DWAW.US AdvisorShares Trust 20260225 0 46.81 46.96 46.695 46.886 3900 46.886 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260225 0 6.31 6.36 6.3 6.31 81500 6.31
DWUS.US AdvisorShares Trust 20260225 0 54.775 55 54.775 54.96 1700 54.96 up up correct
DXJS.US WisdomTree Trust 20260225 0 57.55 57.715 57.04 57.582 9934 57.582 up up correct
EBIZ.US Global X Funds 20260225 0 28.255 28.255 27.99 28.232 5000 28.232 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260225 0 28.05 29.53 27.855 28.022 44600 28.022 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260225 0 107.89 108 107.21 107.87 77000 107.87 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260225 0 21.4 21.52 21.36 21.4704 31213 21.3819 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260225 0 97.63 97.79 97.6018 97.74 5507883 97.337 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260225 0 67.2 67.31 66.91 67.21 5300 67.21 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260225 0 30.49 30.61 30.49 30.61 1500 30.61 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260225 0 88.49 88.52 88 88.26 3438400 88.26 down down correct
EMXF.US iShares Trust 20260225 0 52.94 53.04 52.82 52.922 5700 52.922 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20260225 0 46.83 47.37 46.83 47.16 7900 47.16 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260225 0 67.69 68.068 67.69 68.068 800 68.068 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260225 0 104.04 104.598 103.93 104.41 442600 104.41 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260225 0 50.93 50.985 50.705 50.87 1189200 50.87 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260225 0 149.79 150.67 149.79 150.59 727100 150.59 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260225 0 29.514 29.514 29.514 29.514 100 29.514
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260225 0 93.02 93.81 93.02 93.75 26500 93.75 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260225 0 37.81 38.28 37.79 38.21 1081200 38.21 up up correct
EWJV.US iShares Trust 20260225 0 45.9 46.2 45.86 46.16 278800 46.16 up up correct
EWZS.US iShares MSCI Brazil Small 20260225 0 16 16.03 15.72 15.85 925200 15.85 down down correct
FAAR.US First Trust Exchange 20260225 0 29.9 30.353 29.9 30.046 18200 30.046 up up correct
FAB.US First Trust Exchange 20260225 0 97.72 97.72 97.4336 97.4336 747 97.4336 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260225 0 169.89 170.04 169 169.6 5900 169.6 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260225 0 27.59 27.6269 27.58 27.62 380090 27.4691 up down incorrect
FCA.US First Trust Exchange 20260225 0 34.05 34.26 33.62 34.13 121900 34.13 up up correct
FCAL.US First Trust Exchange 20260225 0 49.945 50.04 49.935 49.99 9300 49.99 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260225 0 23.86 23.88 23.73 23.8151 12341 23.6731 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260225 0 46.7 47.12 46.381 46.418 21400 46.418 down down correct
FDIV.US First Trust Strategic Income ETF 20260225 0 28.22 28.372 28.22 28.372 2300 28.372 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260225 0 29.64 29.86 29.63 29.76 11500 29.76 up down incorrect
FDT.US First Trust Exchange 20260225 0 97.14 97.47 96.68 97.16 188400 97.16 up up correct
FDTS.US First Trust Developed Markets ex 20260225 0 72.07 72.53 71.73 71.97 3800 71.97 down up incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260225 0 31.55 31.72 31.36 31.7 365700 31.7 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260225 0 30.75 30.919 30.75 30.9 37600 30.9 up up correct
FEMS.US First Trust Exchange 20260225 0 48.19 48.26 47.8 48 19200 48 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260225 0 59.04 59.39 59 59.31 63000 59.31 up up correct
FEUZ.US First Trust Exchange 20260225 0 67.77 68.05 67.62 67.87 30100 67.87 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260225 0 127.49 127.64 126.46 127.22 11100 127.22 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260225 0 69.56 69.75 69.51 69.74 28000 69.74 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260225 0 41.99 42.22 41.97 42.134 17000 42.134 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260225 0 22.43 22.57 22.4 22.53 18900 22.53 up up correct
FINX.US Global X FinTech ETF 20260225 0 23.7 24.279 23.57 24.23 103300 24.23 up up correct
FIXD.US First Trust Exchange 20260225 0 44.64 44.72 44.64 44.68 291400 44.68 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260225 0 81.06 82.45 81.06 81.97 16300 81.97 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260225 0 56.33 56.74 56.16 56.73 34800 56.73 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260225 0 27.04 27.57 27.02 27.33 24600 27.33 up up correct
FMB.US First Trust Managed Municipal ETF 20260225 0 51.85 51.93 51.85 51.91 93800 51.91 up up correct
FMHI.US First Trust Exchange 20260225 0 48.5 48.51 48.451 48.5 103300 48.5
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260225 0 59.34 59.85 59.34 59.85 3600 59.85 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260225 0 137.12 137.12 135.39 136.39 27900 136.39 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260225 0 97.93 97.93 97.18 97.54 29300 97.54 down down correct
FPA.US First Trust Asia Pacific Ex 20260225 0 49.96 50.44 49.96 50.02 11300 50.02 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260225 0 33.55 33.66 33.55 33.66 1300 33.66 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260225 0 69.33 70 69.33 69.825 11400 69.825 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260225 0 85.95 86.44 85.95 86.12 1400 86.12 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260225 0 94.78 94.78 93.49 94.25 30600 94.25 down down correct
FTAG.US First Trust Exchange 20260225 0 30.44 30.44 30.08 30.12 5800 30.12 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260225 0 163.77 164.84 163.71 164.59 13600 164.59 up up correct
FTCS.US First Trust Capital Strength ETF 20260225 0 98.06 98.22 97.43 97.95 270700 97.95 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260225 0 25.19 25.34 25.105 25.24 564600 25.24 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20260225 0 23.86 23.95 23.82 23.93 784200 23.93 up up correct
FTRI.US First Trust Exchange 20260225 0 18.92 18.92 18.67 18.83 28900 18.83 down down correct
FTSL.US First Trust Senior Loan Fund 20260225 0 44.8 44.88 44.78 44.86 737500 44.86 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260225 0 60.07 60.09 60.07 60.08 570156 59.889 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260225 0 23.64 23.64 23.28 23.491 23700 23.491 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260225 0 35.535 35.535 35.43 35.481 1500 35.481 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260225 0 161.55 163.325 161.55 162.95 125600 162.95 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260225 0 34.18 34.18 33.515 33.827 6300 33.827 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260225 0 38.12 38.68 38.09 38.621 2651600 38.621 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260225 0 42.975 44.85 42.465 42.73 2017200 42.73 down up incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260225 0 65.68 66.06 65.52 65.936 135100 65.936 up down incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260225 0 37.8 37.99 37.8 37.99 2700 37.99 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260225 0 101.83 102.07 100.85 101.75 41500 101.75 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260225 0 63.53 63.53 62.65 63.25 4000 63.25 down up incorrect
FYX.US First Trust Exchange 20260225 0 124.4 124.4 122.66 123.78 14700 123.78 down down correct
GLDI.US Credit Suisse X 20260225 0 179.675 180.75 179.448 179.576 12400 179.576 down down correct
GNMA.US iShares GNMA Bond ETF 20260225 0 44.86 45.2 44.86 45.11 18019 44.9585 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260225 0 47.89 48.0799 47.4355 47.4355 8277 47.4355 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260225 0 178.55 179.19 177.29 178.62 730600 178.62 up up correct
GXTG.US Global X Funds 20260225 0 23.87 23.8912 23.87 23.8912 0 23.8912 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260225 0 46.99 47.24 46.91 47.175 12700 47.175 up up correct
HERO.US Global X Funds 20260225 0 27.15 27.55 27.01 27.49 24000 27.49 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260225 0 63.21 63.52 63.158 63.51 51600 63.51 up up correct
HNDL.US Strategy Shares 20260225 0 22.73 22.79 22.67 22.76 58600 22.6266 up up correct
HYDR.US Global X Hydrogen ETF 20260225 0 39.99 40.49 39.9 40.053 24200 40.053 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260225 0 41.25 41.25 41.15 41.2 373600 41.2 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260225 0 47.16 47.3 47.15 47.16 6200 46.9256
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260225 0 22.46 22.48 22.38 22.39 38200 22.39 down down correct
IBB.US iShares Biotechnology ETF 20260225 0 176.75 178.29 174.85 175.3 1580900 175.3 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260225 0 30.25 30.49 29.98 29.98 10500 29.98 down down correct
IBTA.US iShares Trust 20260225 0 21.23 21.48 20.18 20.5 340623 20.5 down down correct
IBTG.US iShares Trust 20260225 0 22.91 22.92 22.91 22.91 193900 22.8415
IBTH.US iShares Trust 20260225 0 22.5 22.51 22.5 22.505 380000 22.4406 up down incorrect
IBTI.US iShares Trust 20260225 0 22.43 22.44 22.42 22.435 204400 22.3712 up up correct
IBTJ.US iShares Trust 20260225 0 22.04 22.05 22.03 22.045 94300 21.9826 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260225 0 19.97 19.9878 19.9602 19.98 143028 19.9232 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260225 0 20.682 20.706 20.682 20.7 53600 20.6388 up up correct
ICLN.US iShares Global Clean Energy ETF 20260225 0 19.15 19.31 19.07 19.09 3939700 19.09 down down correct
IEF.US iShares 7 20260225 0 97.27 97.42 97.265 97.34 8762719 97.0591 up up correct
IEI.US iShares 3 20260225 0 120.16 120.2501 120.1401 120.17 1846206 119.8403 up down incorrect
IEUS.US iShares MSCI Europe Small 20260225 0 72.88 73.2 72.65 73.01 35900 73.01 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260225 0 25.29 25.49 25.26 25.41 5000 25.41 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260225 0 27.84 27.98 27.79 27.932 49900 27.932 up down incorrect
IGF.US iShares Trust 20260225 0 68.75 69.18 68.36 69.14 799700 69.14 up down incorrect
IGIB.US iShares 5 20260225 0 54.4 54.4597 54.395 54.41 1920467 54.1964 up up correct
IGOV.US iShares International Treasury Bond ETF 20260225 0 42.85 42.91 42.69 42.81 230200 42.81 down down correct
IGSB.US iShares 1 20260225 0 53.15 53.18 53.14 53.17 2764347 52.973 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260225 0 22.57 22.59 22.55 22.57 1602 22.57
IJT.US iShares S&P Small 20260225 0 153.57 153.61 151.73 153.22 71300 153.22 down down correct
IMCV.US iShares Morningstar Mid 20260225 0 89.13 89.13 88.14 88.72 14900 88.72 down up incorrect
INDY.US iShares India 50 ETF 20260225 0 47.78 47.79 47.56 47.63 191200 47.63 down up incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260225 0 59.54 60.005 59.54 59.911 89100 59.911 up up correct
ISHG.US iShares 1 20260225 0 76.16 76.5 76.1 76.47 37090 76.47 up up correct
ISTB.US iShares Core 1 20260225 0 48.95 48.9587 48.94 48.94 314020 48.7746 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260225 0 60.5 60.52 60.2 60.48 48500 60.48 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260225 0 47.04 47.1 47.04 47.06 2451902 46.9032 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260225 0 166.11 167.64 166.11 167.49 489700 167.49 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260225 0 107.43 107.43 106.7 107.32 710700 107.32 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260225 0 94.35 94.62 94.08 94.47 2001100 94.47 up up correct
JKI.US iShares Morningstar Mid 20260225 0 89.13 89.13 88.1401 88.7215 3 88.7215 down down correct
JOET.US Virtus ETF Trust II 20260225 0 42.77 42.88 42.591 42.785 16200 42.785 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260225 0 76.54 76.74 75.846 76.4461 12388 76.4461 down down correct
KBWB.US Invesco Exchange 20260225 0 83.69 85.2 83.56 85.11 2602398 85.11 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260225 0 13.28 13.32 13.04 13.3 648000 13.3 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260225 0 123.78 124.19 123 124.03 7200 124.03 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20260225 0 69.22 70.7 69.22 70.7 2218 70.7 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260225 0 16.33 16.41 16.2 16.41 157700 16.41 up down incorrect
KRMA.US Global X Conscious Companies ETF 20260225 0 43.756 43.811 43.756 43.811 200 43.811 up down incorrect
KROP.US Global X Funds 20260225 0 36.175 36.3438 36.175 36.3438 620 36.3438 up down incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260225 0 64.41 64.73 64.41 64.67 2300 64.67 up up correct
LDSF.US First Trust Exchange 20260225 0 19.18 19.18 19.162 19.165 26200 19.165 down down correct
LEGR.US First Trust Exchange 20260225 0 61.465 61.73 61.465 61.73 2400 61.73 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260225 0 50.35 50.4 50.263 50.33 418500 50.33 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260225 0 79.39 80.36 79.39 80.266 7600 80.266 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260225 0 44.22 44.23 43.835 44.224 58400 44.224 up up correct
MBB.US iShares Trust 20260225 0 96.47 96.58 96.45 96.52 1747872 96.1935 up down incorrect
MCHI.US iShares MSCI China ETF 20260225 0 60.65 60.73 60.2 60.67 2896700 60.67 up down incorrect
MDIV.US First Trust Multi 20260225 0 16.61 16.61 16.47 16.55 62600 16.55 down up incorrect
MILN.US Global X Millennials Consumer ETF 20260225 0 42.49 42.84 42.42 42.84 4800 42.84 up down incorrect
NFTY.US First Trust Exchange 20260225 0 58.13 58.32 57.95 58.18 23900 58.18 up down incorrect
NXTG.US First Trust Exchange 20260225 0 120.03 120.82 120.03 120.82 3500 120.82 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260225 0 90.28 91.19 90.28 91.16 231490 91.16 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260225 0 14.71 14.78 14.663 14.71 4091000 14.71
PDP.US Invesco DWA Momentum ETF 20260225 0 130.1 130.85 130.1 130.52 16700 130.52 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260225 0 21.87 21.87 21.57 21.77 154000 21.77 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260225 0 102.8 104 102.8 104 700 104 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20260225 0 31.66 31.71 31.61 31.71 1829475 31.6785 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260225 0 55.28 55.93 55.28 55.93 600 55.93 up up correct
PFM.US Invesco Dividend Achievers ETF 20260225 0 53.85 53.87 53.67 53.85 66500 53.85
PGJ.US Invesco Golden Dragon China ETF 20260225 0 28.97 29.07 28.71 28.9 21300 28.9 down down correct
PHO.US Invesco Water Resources ETF 20260225 0 73.05 73.05 71.78 72.69 66300 72.69 down down correct
PID.US Invesco International Dividend Achievers ETF 20260225 0 23.45 23.53 23.32 23.51 62400 23.51 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260225 0 28.31 28.39 28.15 28.35 38100 28.35 up up correct
PIO.US Invesco Global Water ETF 20260225 0 48.46 48.57 48.17 48.5 14400 48.5 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260225 0 55.13 55.61 55.12 55.44 83500 55.44 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260225 0 138.24 138.58 137.28 138.5 24800 138.5 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260225 0 46.42 47 46.33 46.99 40600 46.99 up up correct
PPH.US VanEck Vectors ETF Trust 20260225 0 110.36 111.27 110.03 110.2 591168 110.2 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260225 0 48.7 48.79 48.33 48.71 34400 48.71 up down incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260225 0 215.78 215.78 211.71 213.24 7200 213.24 down down correct
PSC.US Principal Exchange 20260225 0 60.91 60.98 60.095 60.8 82250 60.8 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260225 0 35.11 35.3 34.86 35.26 4900 35.26 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260225 0 110.98 112.18 110.75 112.18 1600 112.18 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260225 0 55.53 55.53 53.9 54.81 26200 54.81 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260225 0 59.72 60.22 59.41 60.22 5200 60.22 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260225 0 43.31 43.44 42.98 43.32 38200 43.32 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260225 0 172.36 172.36 168.92 170.51 7800 170.51 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260225 0 99.5 99.69 98.827 99.6819 4674 99.6819 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260225 0 63.66 64.3 63.61 64.01 37100 64.01 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260225 0 58.08 58.08 57.84 57.96 4500 57.96 down up incorrect
PSET.US Principal Exchange 20260225 0 74.58 74.99 74.55 74.9531 3372 74.9531 up up correct
PSL.US Invesco Exchange 20260225 0 115.21 115.91 115.21 115.89 3400 115.89 up up correct
PTF.US Invesco Exchange 20260225 0 94.56 96.34 94.26 95.67 38400 95.67 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260225 0 49.96 50.5 49.87 49.9 13000 49.9 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260225 0 48.32 48.32 47.72 48.22 5700 48.22 down up incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260225 0 53.75 53.75 53.01 53.29 900 53.29 down up incorrect
PY.US Principal Exchange 20260225 0 53.425 53.6 53.425 53.5782 21296 53.5782 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260225 0 131.65 131.65 131.02 131.02 700 131.02 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260225 0 60.47 61.28 60.46 61.28 14100 61.28 up up correct
QAT.US iShares MSCI Qatar ETF 20260225 0 19.825 19.94 19.82 19.89 22900 19.89 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260225 0 51.6 52.3 51.6 51.71 68600 51.71 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260225 0 28.32 28.4 28.29 28.35 600 28.35 up up correct
QQEW.US First Trust NASDAQ 20260225 0 132.22 134.5 132.22 134.47 133300 134.47 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260225 0 41.74 42.21 41.74 42.189 17200 42.189 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260225 0 611.07 616.83 611 616.68 55710700 616.68 up up correct
QQQA.US ProShares Trust 20260225 0 54.84 54.93 54.835 54.859 2600 54.859 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260225 0 38.52 38.599 38.29 38.43 297900 38.43 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260225 0 251.6 253.97 251.59 253.83 2906715 253.83 up up correct
QQXT.US First Trust NASDAQ 20260225 0 102.8 102.88 102.37 102.55 8800 102.55 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260225 0 15.71 15.72 15.69 15.715 3100 15.715 up up correct
QTEC.US First Trust Exchange 20260225 0 224.98 229.42 224.98 229.35 184200 229.35 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260225 0 30.17 30.31 30.17 30.31 400 30.31 up down incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260225 0 17.58 17.69 17.58 17.68 7524000 17.68 up up correct
QYLG.US Global X Funds 20260225 0 27.05 27.28 27.05 27.28 48100 27.28 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260225 0 72.85 73.05 72.527 73.01 1181300 73.01 up up correct
REIT.US ALPS Active REIT ETF 20260225 0 28.94 29.015 28.82 29.015 10400 29.015 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260225 0 88.47 89.01 88.47 88.9 2900 88.9 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260225 0 89.92 89.925 89.643 89.867 11000 89.867 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260225 0 96.08 96.94 95.05 95.4 225900 95.4 down down correct
RNEM.US First Trust Exchange 20260225 0 58.938 58.938 58.938 58.938 100 58.938
RNMC.US First Trust Mid Cap US Equity Select ETF 20260225 0 36.855 37.25 36.855 37.25 2 37.25 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260225 0 37.31 37.72 37.31 37.5644 14024 37.5644 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260225 0 30.4187 30.5719 30.4187 30.5719 530 30.5719 up up correct
ROBT.US First Trust Exchange 20260225 0 51.34 51.69 51.08 51.566 70900 51.566 up up correct
RTH.US VanEck Vectors ETF Trust 20260225 0 261.71 262.25 260.42 261.01 6500 261.01 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260225 0 31 31.11 30.64 30.85 794890 30.85 down down correct
SCZ.US iShares MSCI EAFE Small 20260225 0 85.31 85.7 85.18 85.65 543300 85.65 up up correct
SDG.US iShares MSCI Global Impact ETF 20260225 0 87.61 88.164 87.61 88.12 900 88.12 up up correct
SDVY.US First Trust Exchange 20260225 0 42.36 42.36 41.712 42.25 1208300 42.25 down down correct
SHV.US iShares Short Treasury Bond ETF 20260225 0 110.355 110.36 110.35 110.35 1731899 110.0457 down down correct
SHY.US iShares Trust 20260225 0 83.03 83.04 83.01 83.04 4495643 82.8174 up up correct
SKOR.US FlexShares Credit 20260225 0 49.42 49.435 49.4 49.415 46332 49.2392 down up incorrect
SKYU.US ProShares Ultra Cloud Computing 20260225 0 24.82 25.589 24.82 25.589 2100 25.589 up down incorrect
SKYY.US First Trust Exchange 20260225 0 108.5 110.31 108 109.93 317700 109.93 up up correct
SLQD.US iShares Trust 20260225 0 50.92 50.925 50.9 50.92 141750 50.7399
SLVO.US Credit Suisse X 20260225 0 97.91 99 97.46 97.58 82000 97.58 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260225 0 424.35 427.94 423.68 426.16 7714500 426.16 up up correct
SNSR.US Global X Internet of Things ETF 20260225 0 40.81 40.99 40.62 40.921 5800 40.921 up up correct
SOCL.US Global X Funds 20260225 0 49.33 49.49 49.33 49.49 2200 49.49 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260225 0 66.44 66.89 66.325 66.68 532300 66.68 up up correct
SOXX.US iShares Semiconductor ETF 20260225 0 366.2 368.82 365.51 368 4539900 368 up up correct
SPC.US CrossingBridge Pre 20260225 0 19.17 19.17 19.17 19.17 0 19.17
SPRX.US Spear Alpha ETF 20260225 0 40.09 40.63 40.08 40.166 131100 40.166 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260225 0 45.9 46.127 45.9 46.127 300 46.127 up up correct
SQQQ.US ProShares Trust 20260225 0 69.55 69.58 67.55 67.64 40385600 67.64 down down correct
SRET.US Global X SuperDividend REIT ETF 20260225 0 22.69 22.84 22.66 22.8154 79795 22.662 up up correct
SUSB.US iShares ESG 1 20260225 0 25.34 25.3563 25.34 25.345 174816 25.2511 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260225 0 23.63 23.6499 23.6105 23.62 182959 23.5338 down up incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260225 0 122.1 122.7 122.1 122.591 139300 122.591 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260225 0 98.9 99.82 98.9 99.61 95400 99.61 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260225 0 89.71 90.08 89.71 89.91 23625800 89.612 up up correct
TQQQ.US ProShares UltraPro QQQ 20260225 0 50.55 51.96 50.53 51.87 54217200 51.87 up up correct
TUR.US iShares Inc. 20260225 0 41.32 41.4 41.01 41.19 530900 41.19 down down correct
UAE.US iShares MSCI UAE ETF 20260225 0 22.02 22.02 21.9 22 178600 22 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260225 0 21.935 21.935 21.935 21.935 100 21.8592
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260225 0 38.79 39.613 38.79 39.613 2500 39.613 up down incorrect
UFO.US Procure ETF Trust II 20260225 0 45 45.17 44.18 44.39 203300 44.39 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260225 0 52.29 52.3799 52.29 52.32 2205534 52.1172 up down incorrect
USMC.US Principal U.S. Mega 20260225 0 66.79 67.275 66.79 67.2313 77539 67.2313 up down incorrect
USOI.US Credit Suisse X 20260225 0 51.38 51.38 50.93 51.104 25800 51.104 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260225 0 59.29 59.62 59.24 59.42 77700 59.42 up up correct
VCIT.US Vanguard Intermediate 20260225 0 84.58 84.66 84.56 84.59 9608688 84.2875 up up correct
VCLT.US Vanguard Long 20260225 0 77.26 77.435 77.21 77.28 4897062 76.9619 up up correct
VCSH.US Vanguard Scottsdale Funds 20260225 0 80.13 80.15 80.11 80.13 4817936 79.8599
VGIT.US Vanguard Intermediate 20260225 0 60.4 60.46 60.39 60.42 2019794 60.2463 up up correct
VGLT.US Vanguard Scottsdale Funds 20260225 0 57.22 57.4329 57.22 57.32 1588482 57.1347 up up correct
VGSH.US Vanguard Short 20260225 0 58.87 58.89 58.86 58.87 3984756 58.7004
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260225 0 95.08 95.515 94.92 95.39 240400 95.39 up down incorrect
VMBS.US Vanguard Mortgage 20260225 0 47.7 47.7 47.63 47.64 3963007 47.4798 down down correct
VNQI.US Vanguard Global ex 20260225 0 50.61 50.74 50.52 50.68 218200 50.68 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260225 0 313.09 314.42 312.9 314.14 193200 314.14 up down incorrect
VONG.US Vanguard Scottsdale Funds 20260225 0 117.16 118.1 117.07 117.96 1401300 117.96 up up correct
VONV.US Vanguard Scottsdale Funds 20260225 0 98.76 98.88 98.17 98.76 740600 98.76
VPN.US Global X Funds 20260225 0 23.395 23.92 23.3 23.42 26253 23.42 up up correct
VRIG.US Invesco Actively Managed Exchange 20260225 0 25.1 25.1 25.085 25.09 318000 25.09 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260225 0 58.85 58.85 58.0393 58.4341 3088 58.2853 down down correct
VSMV.US VictoryShares US Multi 20260225 0 58.52 58.82 58.52 58.7924 7521 58.6906 up up correct
VTC.US Vanguard Scottsdale Funds 20260225 0 78.5 78.56 78.46 78.49 132873 78.1989 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260225 0 305.23 306.49 304.93 306.32 78500 306.32 up up correct
VTIP.US Vanguard Malvern Funds 20260225 0 49.76 49.79 49.75 49.79 1199570 49.79 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260225 0 248.89 248.89 246.66 247.46 13200 247.46 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260225 0 107.22 107.23 106.09 106.95 2193900 106.95 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260225 0 176.88 176.88 174.74 176.18 15400 176.18 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260225 0 68.32 68.3993 68.3023 68.35 425692 68.0304 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260225 0 84.03 84.28 83.8 84.2 9079900 84.2 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260225 0 101.21 101.71 100.98 101.6 1209200 101.6 up up correct
WCBR.US WisdomTree Trust 20260225 0 23.55 24.11 23.33 24.093 43900 24.093 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260225 0 78.74 78.75 77.76 78.53 35200 78.53 down down correct
XT.US iShares Exponential Technologies ETF 20260225 0 72.84 73.18 72.81 73.108 59900 73.108 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260225 0 37.31 37.72 37.31 37.5644 5 37.5644 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260225 0 57.59 57.59 57.0342 57.3114 9537 57.0271 down down correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.